Dark

TSN20270115C60
TSN Jan 15 2027 60.00 Call (TSN270115C00060000)
option OPRA

EOD

Sep 29, 2026

0.5500-8.333%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5800	0.5800	0.5500	0.5500	-8.333%	4	859	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	-14.286%	1	863	-8.333%
2026-09-23	0.7000	0.7000	0.7000	0.7000	-12.500%	4	863	-21.429%
2026-09-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	863	-31.250%
2026-09-21	1.0000	1.0000	0.7000	0.8000	-23.810%	17	863	-31.250%
2026-09-18	1.1000	1.1200	1.0500	1.0500	+5.000%	5	848	-47.619%
2026-09-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	844	-45.000%
2026-09-15	1.0000	1.0000	1.0000	1.0000	-2.913%	1	844	-45.000%
2026-09-14	1.1000	1.1000	1.0300	1.0300	+3.000%	12	844	-46.602%
2026-09-11	1.0000	1.0000	1.0000	1.0000	-7.407%	1	837	-45.000%
2026-09-10	1.0600	1.0800	1.0600	1.0800	+12.500%	20	837	-49.074%
2026-09-08	0.9200	0.9600	0.9200	0.9600	+33.333%	12	822	-42.708%
2026-09-04	0.7500	0.9000	0.7200	0.7200	-7.692%	9	817	-23.611%
2026-09-03	0.8900	0.9600	0.7800	0.7800	-61.000%	9	817	-29.487%
2026-09-02	1.9500	2.2100	1.9000	2.0000	+25.000%	203	815	-72.500%
2026-09-01	1.7000	1.7000	1.6000	1.6000	-11.111%	3	804	-65.625%
2026-08-31	1.8000	1.8000	1.8000	1.8000	+5.882%	65	801	-69.444%
2026-08-28	1.7000	1.7000	1.7000	1.7000	+3.030%	1	800	-67.647%
2026-08-27	1.7000	1.8000	1.5500	1.6500	-17.500%	18	800	-66.667%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-17.695%	1	795	-72.500%
2026-08-25	2.5800	2.5800	2.4200	2.4300	-11.636%	12	794	-77.366%
2026-08-24	2.8500	2.8500	2.7500	2.7500	-9.539%	10	794	-80.000%
2026-08-21	3.0000	3.0400	2.8000	3.0400	-5.000%	12	789	-81.908%
2026-08-20	3.2000	3.2000	3.2000	3.2000	-5.882%	34	780	-82.813%
2026-08-19	3.4000	3.4000	3.4000	3.4000	+3.030%	1	765	-83.824%
2026-08-17	3.1000	3.3000	3.1000	3.3000	+6.452%	10	765	-83.333%
2026-08-13	3.1000	3.1000	3.1000	3.1000	+31.915%	1	760	-82.258%
2026-08-12	2.3500	2.3500	2.3500	2.3500	0.000%	21	761	-76.596%
2026-08-11	2.5700	2.5700	2.3500	2.3500	-35.616%	453	760	-76.596%
2026-08-04	3.6500	3.6500	3.6500	3.6500	+10.606%	1	762	-84.932%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-31.250%	2	761	-83.333%
2026-07-31	4.8000	4.8000	4.8000	4.8000	-7.692%	1	759	-88.542%
2026-07-30	5.2000	5.2000	5.2000	5.2000	-5.282%	3	760	-89.423%
2026-07-29	5.9000	5.9000	5.4900	5.4900	-7.264%	2	760	-89.982%
2026-07-28	5.9200	5.9200	5.9200	5.9200	+2.069%	1	760	-90.709%
2026-07-27	5.5000	5.8000	5.5000	5.8000	+87.097%	3	760	-90.517%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-11.429%	3	762	-82.258%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-1.408%	1	762	-84.286%
2026-07-21	3.6100	3.6100	3.4300	3.5500	-14.868%	68	762	-84.507%
2026-07-17	4.1700	4.1700	4.1700	4.1700	+7.198%	1	751	-86.811%
2026-07-14	3.8900	3.8900	3.8900	3.8900	-2.750%	1	751	-85.861%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-4.762%	1	751	-86.250%
2026-07-09	4.2000	4.2000	4.2000	4.2000	-12.500%	2	751	-86.905%
2026-07-07	5.1000	5.1000	4.8000	4.8000	+1.053%	2	751	-88.542%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+5.556%	2	750	-88.421%
2026-06-26	4.6600	4.6600	4.5000	4.5000	+28.571%	3	750	-87.778%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-20.455%	1	750	-84.286%
2026-06-16	6.0000	6.0000	4.4000	4.4000	+2.326%	3	750	-87.500%
2026-06-08	4.5000	4.5000	4.3000	4.3000	-8.705%	3	748	-87.209%
2026-06-04	4.6000	4.7100	4.6000	4.7100	+32.676%	11	750	-88.323%
2026-06-03	5.2500	5.2500	3.5500	3.5500	-37.390%	2	750	-84.507%
2026-05-29	5.6700	5.6700	5.6700	5.6700	-21.577%	1	749	-90.300%
2026-05-28	7.2300	7.2300	7.2300	7.2300	-26.599%	100	748	-92.393%
2026-05-21	9.7900	9.8500	9.7900	9.8500	-6.190%	8	748	-94.416%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+0.962%	3	755	-94.762%
2026-05-05	10.4000	10.4000	10.4000	10.4000	+23.810%	1	755	-94.712%
2026-05-01	8.4000	8.4000	8.4000	8.4000	+0.962%	1	755	-93.452%
2026-04-24	8.3200	8.3200	8.3200	8.3200	+5.718%	5	755	-93.389%
2026-04-17	7.8000	7.8700	7.8000	7.8700	-13.516%	5	752	-93.011%
2026-04-02	9.1000	9.1000	9.1000	9.1000	+1.111%	1	748	-93.956%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+78.571%	5	748	-93.889%
2026-03-23	5.0400	5.0400	5.0400	5.0400	-14.576%	1	748	-89.087%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-0.840%	3	748	-90.678%
2026-03-19	5.9500	5.9500	5.9500	5.9500	-23.325%	1	748	-90.756%
2026-03-17	7.7600	7.7600	7.7600	7.7600	+14.118%	3	747	-92.912%
2026-03-10	6.8000	6.8000	6.8000	6.8000	-23.596%	2	749	-91.912%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+9.877%	1	749	-93.820%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-4.142%	1	749	-93.210%
2026-02-12	8.4500	8.4500	8.4500	8.4500	-6.111%	5	749	-93.491%
2026-02-09	8.0200	9.3000	8.0200	9.0000	-10.000%	3	754	-93.889%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+9.890%	1	755	-94.500%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+2.247%	2	755	-93.956%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+12.944%	1	755	-93.820%
2026-01-26	7.4600	7.8800	7.4600	7.8800	+20.122%	10	755	-93.020%
2026-01-23	6.4000	6.5600	6.4000	6.5600	+10.624%	4	747	-91.616%
2026-01-22	5.9300	5.9300	5.9300	5.9300	+3.130%	1	744	-90.725%
2026-01-21	5.7500	5.7500	5.7500	5.7500	-5.738%	1	743	-90.435%
2026-01-20	6.1000	6.1000	6.1000	6.1000	+5.903%	1	743	-90.984%
2026-01-15	5.7900	5.7900	5.7600	5.7600	-4.000%	2	742	-90.451%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+26.050%	1	744	-90.833%
2026-01-12	4.7600	4.7600	4.7600	4.7600	+3.478%	1	744	-88.445%
2026-01-09	4.7300	5.0000	4.1000	4.6000	+1.099%	26	743	-88.043%
2026-01-08	4.0000	4.6000	4.0000	4.5500	+28.531%	27	757	-87.912%
2026-01-07	3.5400	3.5400	3.5400	3.5400	-1.667%	1	737	-84.463%
2026-01-06	3.6000	3.6000	3.6000	3.6000	-16.279%	3	736	-84.722%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-15.187%	1	733	-87.209%
2026-01-02	5.0700	5.0700	5.0700	5.0700	-3.612%	1	733	-89.152%
2025-12-30	5.1300	5.2600	5.1300	5.2600	+9.129%	52	732	-89.544%
2025-12-29	4.8200	4.8200	4.8200	4.8200	-12.364%	11	732	-88.589%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+4.364%	3	737	-90.000%
2025-12-22	5.2700	5.2700	5.2700	5.2700	+7.551%	1	739	-89.564%
2025-12-19	4.9000	4.9000	4.9000	4.9000	-5.769%	2	739	-88.776%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-17.460%	3	737	-89.423%
2025-12-12	6.2900	6.3800	6.1000	6.3000	+14.338%	11	734	-91.270%
2025-12-11	5.5100	5.5100	5.5100	5.5100	+10.200%	2	738	-90.018%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+20.482%	3	740	-89.000%
2025-12-09	4.1500	4.1500	4.1500	4.1500	-4.817%	2	737	-86.747%
2025-12-05	4.3600	4.3600	4.3600	4.3600	-18.657%	1	737	-87.385%
2025-12-02	5.3600	5.3600	5.3600	5.3600	-0.741%	1	738	-89.739%
2025-12-01	5.3900	5.4000	5.3900	5.4000	+1.887%	3	739	-89.815%
2025-11-26	5.4000	5.4000	5.2000	5.3000	+8.163%	47	694	-89.623%
2025-11-25	5.1500	5.1500	4.9000	4.9000	-2.000%	6	694	-88.776%
2025-11-24	3.1000	5.0000	3.1000	5.0000	+35.501%	4	696	-89.000%
2025-11-12	3.6900	3.6900	3.6900	3.6900	-6.582%	1	693	-85.095%
2025-11-11	3.5000	3.9500	3.5000	3.9500	+12.857%	5	693	-86.076%
2025-11-10	3.9000	3.9000	3.5000	3.5000	+40.000%	18	690	-84.286%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-22.360%	8	683	-78.000%
2025-11-06	3.2000	3.2200	3.2000	3.2200	+22.433%	2	675	-82.919%
2025-10-30	2.6300	2.6300	2.6300	2.6300	-2.593%	5	674	-79.087%
2025-10-24	2.8500	2.8500	2.7000	2.7000	+2.273%	70	669	-79.630%
2025-10-23	2.8000	2.8000	2.6400	2.6400	-8.966%	3	638	-79.167%
2025-10-21	2.9000	2.9000	2.9000	2.9000	+23.404%	1	636	-81.034%
2025-10-17	2.3500	2.3500	2.3500	2.3500	-21.927%	7	636	-76.596%
2025-10-08	3.0100	3.0100	3.0100	3.0100	-18.649%	10	635	-81.728%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-2.887%	4	634	-85.135%
2025-09-24	3.8100	3.8100	3.8100	3.8100	+5.833%	5	634	-85.564%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-5.263%	1	634	-84.722%
2025-09-16	3.8000	3.8000	3.8000	3.8000	+3.261%	10	634	-85.526%
2025-09-15	3.6800	3.6800	3.6800	3.6800	-18.222%	1	637	-85.054%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	637	-87.778%
2025-08-29	4.6000	4.8000	4.6000	4.8000	+6.667%	3	636	-88.542%
2025-08-28	4.5000	4.5000	4.5000	4.5000	-8.163%	1	636	-87.778%
2025-08-25	4.9000	4.9000	4.9000	4.9000	-3.733%	2	636	-88.776%
2025-08-22	5.0900	5.0900	5.0900	5.0900	+6.042%	6	634	-89.194%
2025-08-21	4.5000	4.8000	4.5000	4.8000	-4.000%	2	634	-88.542%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+4.167%	1	634	-89.000%
2025-08-19	4.8000	4.8000	4.8000	4.8000	+6.667%	1	634	-88.542%
2025-08-18	4.5000	4.5000	4.5000	4.5000	-6.250%	1	634	-87.778%
2025-08-15	4.8000	4.8000	4.8000	4.8000	+4.348%	1	635	-88.542%
2025-08-14	4.5000	4.6000	4.5000	4.6000	-4.167%	3	634	-88.043%
2025-08-13	4.5000	4.8000	4.5000	4.8000	+3.226%	2	633	-88.542%
2025-08-11	5.0000	5.0000	4.6500	4.6500	-6.814%	15	632	-88.172%
2025-08-08	4.8000	4.9900	4.3500	4.9900	+61.489%	3	627	-88.978%
2025-08-01	3.0900	3.0900	3.0900	3.0900	+3.000%	5	626	-82.201%
2025-07-31	3.2400	3.2400	3.0000	3.0000	-11.765%	16	626	-81.667%
2025-07-30	3.4000	3.4000	3.4000	3.4000	+9.677%	1	630	-83.824%
2025-07-29	3.8500	3.8500	3.1000	3.1000	-8.824%	6	629	-82.258%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-6.849%	2	623	-83.824%
2025-07-25	3.6500	3.6500	3.6500	3.6500	+2.817%	3	622	-84.932%
2025-07-21	3.5400	3.5500	3.5400	3.5500	+2.305%	13	619	-84.507%
2025-07-15	3.8000	3.8000	3.4700	3.4700	-33.269%	9	612	-84.150%
2025-07-01	5.2000	5.2000	5.2000	5.2000	+19.816%	5	610	-89.423%
2025-06-23	4.2000	4.3400	4.2000	4.3400	-7.660%	7	610	-87.327%
2025-06-12	4.7000	4.7000	4.7000	4.7000	+2.174%	1	608	-88.298%
2025-06-06	4.8100	4.8100	4.6000	4.6000	-8.367%	32	609	-88.043%
2025-06-04	5.0200	5.0200	5.0200	5.0200	+1.414%	5	589	-89.044%
2025-06-02	4.9500	4.9500	4.9500	4.9500	+10.000%	1	589	-88.889%
2025-05-23	4.4000	4.5000	4.4000	4.5000	-6.250%	6	586	-87.778%
2025-05-22	5.0500	5.0500	4.8000	4.8000	-7.692%	2	586	-88.542%
2025-05-20	5.2000	5.2000	5.2000	5.2000	+4.000%	4	585	-89.423%
2025-05-19	5.0500	5.0500	5.0000	5.0000	+6.383%	4	585	-89.000%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-7.843%	10	581	-88.298%
2025-05-12	5.1000	5.1000	5.1000	5.1000	-1.734%	1	581	-89.216%
2025-05-05	5.1900	5.3000	5.1900	5.1900	-35.528%	7	580	-89.403%
2025-04-28	8.0500	8.0500	8.0500	8.0500	-8.000%	2	581	-93.168%
2025-04-14	8.7500	8.7500	8.7500	8.7500	+13.636%	2	582	-93.714%
2025-04-07	7.8300	7.8300	7.7000	7.7000	-21.986%	2	581	-92.857%
2025-04-02	9.8700	9.8700	9.8700	9.8700	-8.186%	3	578	-94.428%
2025-03-31	10.7500	10.7500	10.7500	10.7500	+30.620%	1	578	-94.884%
2025-03-24	8.3100	8.3100	8.2300	8.2300	-5.943%	12	578	-93.317%
2025-03-13	8.7500	8.7500	8.7500	8.7500	+30.015%	1	585	-93.714%
2025-02-11	6.7300	6.7300	6.7300	6.7300	-11.447%	1	585	-91.828%
2025-02-10	7.6000	7.6000	7.6000	7.6000	+28.814%	1	584	-92.763%
2025-02-05	5.9000	5.9000	5.9000	5.9000	0.000%	2	584	-90.678%
2025-02-04	5.9000	5.9000	5.9000	5.9000	-11.278%	1	582	-90.678%
2025-02-03	6.8000	6.8000	6.5000	6.6500	+3.906%	4	583	-91.729%
2025-01-29	6.4000	6.4000	6.4000	6.4000	+2.729%	10	580	-91.406%
2025-01-24	6.3000	6.3000	6.2300	6.2300	+3.833%	1,102	580	-91.172%
2025-01-21	5.9000	6.0000	5.9000	6.0000	+6.195%	2	28	-90.833%
2025-01-08	5.6500	5.6500	5.6500	5.6500	-15.165%	10	28	-90.265%
2024-12-30	6.6000	6.6600	6.6000	6.6600	-27.687%	2	28	-91.742%
2024-12-13	9.2100	9.2100	9.2100	9.2100	-16.349%	2	26	-94.028%
2024-11-22	11.0100	11.0100	11.0100	11.0100	-7.479%	2	26	-95.005%
2024-11-18	11.9000	11.9000	11.9000	11.9000	0.000%	1	26	-95.378%
2024-11-15	11.9000	11.9000	11.9000	11.9000	+10.185%	6	25	-95.378%
2024-11-13	10.8000	10.8000	10.8000	10.8000	-0.917%	3	25	-94.907%
2024-11-12	10.9000	10.9000	10.9000	10.9000	+27.934%	1	25	-94.954%
2024-11-11	8.5200	8.5200	8.5200	8.5200	+2.899%	1	25	-93.545%
2024-11-06	7.8000	8.2800	7.8000	8.2800	+0.976%	10	25	-93.357%
2024-11-01	8.2000	8.2000	8.2000	8.2000	+2.500%	2	15	-93.293%
2024-10-29	8.0000	8.0000	8.0000	8.0000	-12.568%	1	14	-93.125%
2024-10-16	9.1600	9.1600	9.1500	9.1500	+7.268%	3	13	-93.989%
2024-10-14	8.5300	8.5300	8.5300	8.5300	+10.065%	3	13	-93.552%
2024-10-04	7.6200	7.8900	7.6200	7.7500	-5.603%	20	13	-92.903%
2024-09-27	7.8600	8.2100	7.8600	8.2100	-3.412%	4	5	-93.301%
2024-09-20	8.5000	8.5000	8.5000	8.5000	-13.530%	4	3	-93.529%
2024-09-17	9.8300	9.8300	9.8300	9.8300	0.000%	1	1	-94.405%